世紀東急工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,553 | 1,560 | 1,545 | 1,548 | -5 | -0.3% | 79,400 |
| 2024/11/20 | 1,561 | 1,563 | 1,544 | 1,553 | -9 | -0.6% | 79,600 |
| 2024/11/19 | 1,554 | 1,569 | 1,552 | 1,562 | +10 | +0.6% | 111,100 |
| 2024/11/18 | 1,531 | 1,554 | 1,527 | 1,552 | +18 | +1.2% | 117,500 |
| 2024/11/15 | 1,543 | 1,548 | 1,533 | 1,534 | -9 | -0.6% | 180,400 |
| 2024/11/14 | 1,557 | 1,569 | 1,543 | 1,543 | -14 | -0.9% | 185,800 |
| 2024/11/13 | 1,556 | 1,568 | 1,556 | 1,557 | -1 | -0.1% | 172,300 |
| 2024/11/12 | 1,560 | 1,573 | 1,555 | 1,558 | -5 | -0.3% | 179,700 |
| 2024/11/11 | 1,552 | 1,570 | 1,552 | 1,563 | +9 | +0.6% | 197,300 |
| 2024/11/08 | 1,551 | 1,569 | 1,551 | 1,554 | +4 | +0.3% | 245,600 |
| 2024/11/07 | 1,549 | 1,586 | 1,548 | 1,550 | +53 | +3.5% | 680,700 |
| 2024/11/06 | 1,502 | 1,513 | 1,491 | 1,497 | -5 | -0.3% | 203,400 |
| 2024/11/05 | 1,480 | 1,502 | 1,478 | 1,502 | +33 | +2.2% | 162,100 |
| 2024/11/01 | 1,482 | 1,488 | 1,468 | 1,469 | -22 | -1.5% | 172,300 |
| 2024/10/31 | 1,491 | 1,501 | 1,486 | 1,491 | +2 | +0.1% | 141,300 |
| 2024/10/30 | 1,485 | 1,497 | 1,484 | 1,489 | +9 | +0.6% | 425,000 |
| 2024/10/29 | 1,475 | 1,482 | 1,467 | 1,480 | +15 | +1% | 184,900 |
| 2024/10/28 | 1,446 | 1,472 | 1,439 | 1,465 | +17 | +1.2% | 157,000 |
| 2024/10/25 | 1,462 | 1,464 | 1,441 | 1,448 | -15 | -1% | 181,200 |
| 2024/10/24 | 1,458 | 1,468 | 1,450 | 1,463 | -13 | -0.9% | 196,900 |
| 2024/10/23 | 1,485 | 1,488 | 1,476 | 1,476 | -12 | -0.8% | 202,700 |
| 2024/10/22 | 1,507 | 1,507 | 1,487 | 1,488 | -12 | -0.8% | 239,900 |
| 2024/10/21 | 1,505 | 1,507 | 1,496 | 1,500 | -4 | -0.3% | 124,600 |
| 2024/10/18 | 1,504 | 1,513 | 1,502 | 1,504 | +6 | +0.4% | 136,600 |
| 2024/10/17 | 1,513 | 1,513 | 1,498 | 1,498 | -11 | -0.7% | 154,600 |
| 2024/10/16 | 1,505 | 1,523 | 1,498 | 1,509 | -5 | -0.3% | 155,400 |
| 2024/10/15 | 1,516 | 1,524 | 1,504 | 1,514 | +4 | +0.3% | 146,200 |
| 2024/10/11 | 1,511 | 1,521 | 1,510 | 1,510 | -7 | -0.5% | 113,500 |
| 2024/10/10 | 1,520 | 1,520 | 1,508 | 1,517 | ±0 | ±0% | 179,800 |
| 2024/10/09 | 1,512 | 1,517 | 1,505 | 1,517 | +10 | +0.7% | 144,000 |
| 2024/10/08 | 1,542 | 1,543 | 1,505 | 1,507 | -42 | -2.7% | 287,000 |
| 2024/10/07 | 1,565 | 1,565 | 1,549 | 1,549 | -4 | -0.3% | 166,800 |
| 2024/10/04 | 1,543 | 1,561 | 1,543 | 1,553 | +14 | +0.9% | 161,600 |
| 2024/10/03 | 1,539 | 1,545 | 1,527 | 1,539 | +12 | +0.8% | 217,300 |
| 2024/10/02 | 1,543 | 1,556 | 1,525 | 1,527 | -18 | -1.2% | 199,000 |
| 2024/10/01 | 1,536 | 1,548 | 1,536 | 1,545 | +12 | +0.8% | 152,900 |
| 2024/09/30 | 1,517 | 1,546 | 1,517 | 1,533 | -32 | -2% | 310,000 |
| 2024/09/27 | 1,544 | 1,567 | 1,540 | 1,565 | -17 | -1.1% | 459,500 |
| 2024/09/26 | 1,565 | 1,582 | 1,560 | 1,582 | +23 | +1.5% | 530,900 |
| 2024/09/25 | 1,575 | 1,575 | 1,544 | 1,559 | -16 | -1% | 490,300 |
| 2024/09/24 | 1,590 | 1,598 | 1,572 | 1,575 | -7 | -0.4% | 363,200 |
| 2024/09/20 | 1,588 | 1,591 | 1,580 | 1,582 | ±0 | ±0% | 221,500 |
| 2024/09/19 | 1,577 | 1,595 | 1,577 | 1,582 | +11 | +0.7% | 186,300 |
| 2024/09/18 | 1,580 | 1,584 | 1,564 | 1,571 | -8 | -0.5% | 160,200 |
| 2024/09/17 | 1,588 | 1,593 | 1,561 | 1,579 | ±0 | ±0% | 164,000 |
| 2024/09/13 | 1,581 | 1,584 | 1,568 | 1,579 | -4 | -0.3% | 175,600 |
| 2024/09/12 | 1,590 | 1,597 | 1,572 | 1,583 | +23 | +1.5% | 170,700 |
| 2024/09/11 | 1,594 | 1,595 | 1,551 | 1,560 | -35 | -2.2% | 237,800 |
| 2024/09/10 | 1,612 | 1,619 | 1,594 | 1,595 | -14 | -0.9% | 134,500 |
| 2024/09/09 | 1,584 | 1,614 | 1,578 | 1,609 | -1 | -0.1% | 221,000 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「世紀東」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 世紀東 | 154,800円 | +10.1% | +33.6% | 5.81% | 15.27倍 | 1.42倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 大豊建 | 344,500円 | -11.2% | +368.6% | 3.31% | 15.18倍 | 0.91倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| 三住建設 | 37,500円 | -5.1% | - | 3.73% | - | 1.07倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
| オリエ白石 | 39,000円 | -3.5% | -24.0% | 3.72% | 14.77倍 | 1.00倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 日本電技 | 656,000円 | +9.3% | +20.2% | 3.51% | 9.86倍 | 1.48倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
市場注目の銘柄
チャート関連のコラム
